Premium
Astera Labs Inc (ALAB)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13 | -3.07619498344 | 422.6 | 499.4762 | 372.5 | 5949847 | 432.71555122 | CS |
| 4 | 61.545 | 17.6825501717 | 348.055 | 499.4762 | 303 | 6594132 | 391.32582636 | CS |
| 12 | 283.71 | 225.363412503 | 125.89 | 499.4762 | 123.5 | 6381029 | 284.22117389 | CS |
| 26 | 237.915 | 138.576462708 | 171.685 | 499.4762 | 97.91 | 5685274 | 216.71143442 | CS |
| 52 | 321.15 | 363.086489542 | 88.45 | 499.4762 | 87.14 | 5784238 | 192.04680253 | CS |
| 156 | 357.04 | 679.299847793 | 52.56 | 499.4762 | 36.215 | 4680447 | 141.08143406 | CS |
| 260 | 357.04 | 679.299847793 | 52.56 | 499.4762 | 36.215 | 4680447 | 141.08143406 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 406.42 | -24.44 | -5.67 | 433.035 | 465.93 | 390.01 | 7255262 |
| 1782945300 | 430.86 | -52.16 | -10.80 | 468 | 468.065 | 428.825 | 5835453 |
| 1782858900 | 483.02 | 27.06 | 5.93 | 458 | 499.4762 | 457.19 | 6061740 |
| 1782772500 | 455.96 | 64.22 | 16.39 | 403.08 | 456.76 | 381.475 | 6327351 |
| 1782513300 | 391.74 | -6.26 | -1.57 | 382.45 | 396.265 | 372.5 | 6564578 |
| 1782426900 | 398 | -1.92 | -0.48 | 422.6 | 429.91 | 386.65 | 4960114 |
| 1782340500 | 399.92 | 2.9 | 0.73 | 401.72 | 421.7 | 385.12 | 4055644 |
| 1782254100 | 397.02 | -42.64 | -9.70 | 400.5 | 419.618 | 392.89 | 6477657 |
| 1782167700 | 439.66 | 22.59 | 5.42 | 424.99 | 440.99 | 412.265 | 5577554 |
| 1781822100 | 417.07 | 42.39 | 11.31 | 384.73 | 421.2 | 384.73 | 22603911 |
| 1781735700 | 374.68 | 12.97 | 3.59 | 377.82 | 393.79 | 370.01 | 5106250 |
| 1781649300 | 361.71 | -27.49 | -7.06 | 383.64 | 397.66 | 360.89 | 5933984 |
| 1781562900 | 389.2 | 22.05 | 6.01 | 383.78 | 398.13 | 364.41 | 5325188 |
| 1781303700 | 367.15 | -0.32 | -0.09 | 381.39 | 390.9899 | 360.0601 | 5378678 |
| 1781217300 | 367.47 | 36.61 | 11.07 | 339.88 | 367.88 | 339.25 | 5705312 |
| 1781130900 | 330.86 | -10.84 | -3.17 | 334.01 | 360.7799 | 329.39999 | 5878244 |
| 1781044500 | 341.7 | -4.63 | -1.34 | 354.505 | 372.14 | 303 | 7362074 |
| 1780958100 | 346.33 | 29.27 | 9.23 | 330.5 | 353.79 | 328.01 | 5042633 |
| 1780698900 | 317.06 | -40.99 | -11.45 | 342.27 | 349 | 314.83999 | 7308654 |
| 1780612500 | 358.05 | -5.49 | -1.51 | 348.055 | 365.23 | 338.02 | 3783482 |
| 1780526100 | 363.54 | 7.78 | 2.19 | 363.555 | 372.37 | 337 | 5286085 |
| 1780439700 | 355.76 | 35.67 | 11.14 | 326.69 | 356.39 | 322.47 | 5564361 |
| 1780353300 | 320.08999 | -22.76 | -6.64 | 328.12 | 333.42989 | 316.00009 | 5549886 |
| 1780094100 | 342.85 | -6.32 | -1.81 | 347.75 | 350.87 | 329.61 | 5982350 |
| 1780007700 | 349.17 | 23.84 | 7.33 | 334.08 | 354.53 | 326.66 | 5580158 |
| 1779921300 | 325.33 | 6.61 | 2.07 | 323.5 | 326.9699 | 305.735 | 5133824 |
| 1779834900 | 318.72 | 11.84 | 3.86 | 315 | 321.99 | 290.5 | 8107524 |
| 1779489300 | 306.88 | 9.04 | 3.04 | 300 | 315.81 | 299.94 | 6521229 |
| 1779402900 | 297.83999 | 10.36 | 3.60 | 285.5 | 298.3568 | 281.91 | 6999455 |
| 1779316500 | 287.48 | 43.22 | 17.69 | 251 | 287.6999 | 250.44 | 10279270 |
| 1779230100 | 244.26 | 28.68 | 13.30 | 212.96 | 255.96 | 210.55 | 9408779 |
| 1779143700 | 215.58 | -17.1 | -7.35 | 234.83 | 236.6999 | 210.02 | 6158588 |
| 1778884500 | 232.68 | 4.04 | 1.77 | 216.5 | 239.765 | 210.42 | 5935259 |
| 1778798100 | 228.64 | 4.55 | 2.03 | 223.98 | 230.33 | 215.8 | 4609982 |
| 1778711700 | 224.09 | 19.67 | 9.62 | 208.01 | 224.76 | 204.55 | 6407698 |
| 1778625300 | 204.42 | -2.93 | -1.41 | 202.35 | 214.41 | 192.6 | 5050353 |
| 1778538900 | 207.35 | 7.56 | 3.78 | 196.36 | 208.36 | 195.88 | 5610860 |
| 1778279700 | 199.79 | 4.14 | 2.12 | 203 | 203.4999 | 189.69 | 4606894 |
| 1778193300 | 195.65 | -18.26 | -8.54 | 212.56 | 213.57 | 192.33 | 6544981 |
| 1778106900 | 213.91 | -1.78 | -0.83 | 229.75 | 231.73 | 202.18 | 8546984 |
| 1778020500 | 215.69 | 14.44 | 7.18 | 207.72 | 220.79 | 207.325 | 8097495 |
| 1777934100 | 201.25 | -1.43 | -0.71 | 204.04 | 209.38 | 199.81 | 4152770 |
| 1777674900 | 202.68 | 7.94 | 4.08 | 195.98 | 205.1 | 192.59 | 4332093 |
| 1777588500 | 194.74 | -2.11 | -1.07 | 199.68 | 200.46 | 184.21 | 5145186 |
| 1777502100 | 196.85 | 13.54 | 7.39 | 187.45 | 196.97 | 181.88 | 4927218 |
| 1777415700 | 183.31 | -13.33 | -6.78 | 181.195 | 190.1 | 179.54 | 4963109 |
| 1777329300 | 196.64 | -16.2 | -7.61 | 210 | 210.92 | 193.215 | 5418526 |
| 1777070100 | 212.84 | 15.3 | 7.75 | 203.24 | 214.2374 | 202.615 | 6658887 |
| 1776983700 | 197.54 | 3.48 | 1.79 | 190 | 204.49 | 190 | 5383513 |
| 1776897300 | 194.06 | 2.09 | 1.09 | 199.03 | 200.21 | 187.24 | 6139551 |
| 1776810900 | 191.97 | 16.17 | 9.20 | 189.35 | 196.77 | 183.5001 | 10847719 |
| 1776724500 | 175.8 | 1.75 | 1.01 | 174.395 | 176.9699 | 168.2 | 4143185 |
| 1776465300 | 174.05 | 3.24 | 1.90 | 173.78 | 175.05 | 167.24 | 5162638 |
| 1776378900 | 170.81 | -1.28 | -0.74 | 173 | 173.58 | 161.05 | 4522131 |
| 1776292500 | 172.09 | 1.49 | 0.87 | 170.89 | 175.6 | 165.94 | 5060733 |
| 1776206100 | 170.6 | 3.81 | 2.28 | 165.475 | 171.92 | 158.5 | 7656395 |
| 1776119700 | 166.79499 | 17.74 | 11.91 | 152.01 | 167.3899 | 150.3 | 10018567 |
| 1775860500 | 149.05 | 19.59 | 15.13 | 134.77 | 151.38 | 134.52 | 10554407 |
| 1775774100 | 129.46 | 4 | 3.19 | 125.89 | 129.68 | 123.5 | 3742564 |
| 1775687700 | 125.46 | 6.47 | 5.44 | 127.66 | 128.41999 | 121.92 | 3914526 |
| 1775601300 | 118.99 | 1 | 0.85 | 117.05 | 119.6946 | 114.8378 | 4383811 |
| 1775514900 | 117.99 | 0.85 | 0.73 | 116.85 | 122.47 | 116.722 | 2725422 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
